Mettalex Historical Data

MTLX Page 13
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $2.34
+2.37%
$9.51 million $20,180
Oct 18, 2024 $2.29
+15.92%
$9.29 million $49,864
Oct 17, 2024 $1.97
-7.72%
$8.01 million $11,641
Oct 16, 2024 $2.13
-6.66%
$8.65 million $75,045
Oct 15, 2024 $2.28
-3.38%
$9.27 million $59,423
Oct 14, 2024 $2.36
+0.08%
$9.59 million $40,851
Oct 13, 2024 $2.34
+1.94%
$9.52 million $48,813
Oct 12, 2024 $2.3
-0.45%
$9.34 million $54,690
Oct 11, 2024 $2.31
-2.10%
$9.38 million $29,225
Oct 10, 2024 $2.36
-10.39%
$9.58 million $128,457
Oct 9, 2024 $2.63
-5.96%
$10.69 million $61,773
Oct 8, 2024 $2.8
-12.37%
$11.37 million $117,137
Oct 7, 2024 $3.2
-2.87%
$12.98 million $87,633
Oct 6, 2024 $3.29
-0.79%
$13.38 million $10,695
Oct 5, 2024 $3.32
-3.74%
$13.49 million $18,276
Oct 4, 2024 $3.46
+0.69%
$14.07 million $20,702
Oct 3, 2024 $3.45
+0.54%
$14 million $26,586
Oct 2, 2024 $3.44
-5.42%
$13.96 million $63,511
Oct 1, 2024 $3.63
-3.54%
$14.76 million $45,979
Sep 30, 2024 $3.77
-0.92%
$15.3 million $48,102
Sep 29, 2024 $3.8
-8.44%
$15.44 million $97,377
Sep 28, 2024 $4.16
+15.41%
$16.91 million $91,163
Sep 27, 2024 $3.61
+3.17%
$14.66 million $27,414
Sep 26, 2024 $3.5
+4.53%
$14.2 million $23,775
Sep 25, 2024 $3.34
-9.52%
$13.59 million $37,348
Sep 24, 2024 $3.7
-2.89%
$15.02 million $124,295
Sep 23, 2024 $3.81
+16.71%
$15.49 million $72,979
Sep 22, 2024 $3.27
-13.61%
$13.27 million $81,506
Sep 21, 2024 $3.78
+11.03%
$15.35 million $186,089
Sep 20, 2024 $3.4
+16.31%
$13.83 million $49,720
Sep 19, 2024 $2.9
+8.65%
$11.78 million $11,384
Sep 18, 2024 $2.67
-11.61%
$10.83 million $41,133
Sep 17, 2024 $3.02
+7.79%
$12.25 million $24,325
Sep 16, 2024 $2.8
+12.23%
$11.37 million $57,930
Sep 15, 2024 $2.55
-11.80%
$10.37 million $17,582
Sep 14, 2024 $2.89
-4.16%
$11.76 million $31,711
Sep 13, 2024 $3.02
-5.47%
$12.27 million $67,834
Sep 12, 2024 $3.2
+18.40%
$12.99 million $233,563
Sep 11, 2024 $2.7
+2.92%
$10.97 million $75,441
Sep 10, 2024 $2.62
+6.39%
$10.66 million $74,798
Sep 9, 2024 $2.47
+5.68%
$10.04 million $142,335
Sep 8, 2024 $2.34
+18.87%
$9.51 million $35,733
Sep 7, 2024 $1.97
+7.22%
$8 million $10,239
Sep 6, 2024 $1.84
-2.93%
$7.47 million $21,481
Sep 5, 2024 $1.89
-6.48%
$7.7 million $26,121
Sep 4, 2024 $2.03
-5.30%
$8.23 million $36,848
Sep 3, 2024 $2.14
-11.24%
$8.69 million $71,356
Sep 2, 2024 $2.41
-9.02%
$9.79 million $70,232
Sep 1, 2024 $2.65
+11.47%
$10.76 million $220,728
Aug 31, 2024 $2.38
+31.72%
$9.65 million $254,515